Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715C00190000 | 2022-06-22 9:50AM EDT | 2022-07-15 | 90.20 | 103.99 | 104.51 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ220729C00190000 | 2022-06-17 2:24PM EDT | 2022-07-29 | 86.72 | 104.21 | 105.00 | 0.00 | - | 1 | 1 | 69.48% |
| QQQ220916C00190000 | 2022-06-17 10:58AM EDT | 2022-09-16 | 83.94 | 105.25 | 105.96 | 0.00 | - | 200 | 228 | 52.64% |
| QQQ221216C00190000 | 2022-06-16 2:52PM EDT | 2022-12-16 | 85.40 | 107.05 | 108.76 | 0.00 | - | 4 | 700 | 50.63% |
| QQQ230120C00190000 | 2022-06-15 2:05PM EDT | 2023-01-20 | 94.93 | 108.33 | 110.05 | 0.00 | - | 20 | 111 | 49.99% |
| QQQ230317C00190000 | 2022-06-16 1:50PM EDT | 2023-03-17 | 89.97 | 109.53 | 111.63 | 0.00 | - | 8 | 7 | 48.12% |
| QQQ230616C00190000 | 2022-06-17 2:52PM EDT | 2023-06-16 | 96.49 | 111.59 | 115.44 | 0.00 | - | 25 | 37 | 48.35% |
| QQQ231215C00190000 | 2021-12-20 4:27PM EDT | 2023-12-15 | 196.11 | 166.57 | 170.38 | 0.00 | - | 10 | 12 | 99.29% |
| QQQ240119C00190000 | 2022-06-14 11:18AM EDT | 2024-01-19 | 102.20 | 116.08 | 120.26 | 0.00 | - | 1 | 45 | 44.18% |
Opzioni Putper27 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701P00190000 | 2022-06-24 9:48AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 179 | 96.88% |
| QQQ220708P00190000 | 2022-06-24 2:38PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 73.44% |
| QQQ220715P00190000 | 2022-06-24 4:07PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 26 | 1,580 | 66.80% |
| QQQ220722P00190000 | 2022-06-22 2:09PM EDT | 2022-07-22 | 0.16 | 0.07 | 0.09 | 0.00 | - | 5 | 158 | 63.09% |
| QQQ220729P00190000 | 2022-06-23 1:51PM EDT | 2022-07-29 | 0.21 | 0.11 | 0.22 | 0.00 | - | 1 | 4 | 61.62% |
| QQQ220819P00190000 | 2022-06-24 4:11PM EDT | 2022-08-19 | 0.39 | 0.37 | 0.39 | -0.19 | -32.76% | 26 | 531 | 54.76% |
| QQQ220916P00190000 | 2022-06-24 11:33AM EDT | 2022-09-16 | 0.84 | 0.76 | 0.81 | -0.19 | -18.45% | 4 | 1,146 | 50.42% |
| QQQ221021P00190000 | 2022-06-24 1:09PM EDT | 2022-10-21 | 1.43 | 1.35 | 1.42 | -0.34 | -19.21% | 2 | 792 | 47.49% |
| QQQ221118P00190000 | 2022-06-22 10:21AM EDT | 2022-11-18 | 2.51 | 1.82 | 2.00 | 0.00 | - | 1 | 278 | 46.02% |
| QQQ221216P00190000 | 2022-06-24 3:24PM EDT | 2022-12-16 | 2.41 | 2.30 | 2.42 | -1.79 | -42.62% | 7 | 5,762 | 44.09% |
| QQQ230120P00190000 | 2022-06-24 4:13PM EDT | 2023-01-20 | 2.86 | 2.84 | 3.01 | -0.69 | -19.44% | 4 | 2,005 | 42.47% |
| QQQ230317P00190000 | 2022-06-24 1:07PM EDT | 2023-03-17 | 3.82 | 3.56 | 3.90 | -0.58 | -13.18% | 308 | 539 | 40.39% |
| QQQ230616P00190000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 4.90 | 4.68 | 5.17 | -0.95 | -16.24% | 3 | 3,465 | 37.79% |
| QQQ231215P00190000 | 2022-06-23 3:52PM EDT | 2023-12-15 | 7.70 | 6.59 | 7.26 | 0.00 | - | 249 | 1,425 | 34.20% |
| QQQ240119P00190000 | 2022-06-23 3:52PM EDT | 2024-01-19 | 7.96 | 6.85 | 7.56 | 0.00 | - | 252 | 961 | 33.60% |
© 2022 Yahoo. Tutti i diritti riservati.
